시장 데이터를 불러오는 중
전체 종목
키이우스타 그룹 과거 주가
Kyivstar Group Ltd. - Common Shares · KYIV · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyivstar Group Ltd. - Common Shares · KYIV · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,235 | ₩16,261 | ₩16,021 | ₩16,141 | -0.58% | 22.5만 |
| 2026.10.08 | ₩16,675 | ₩16,675 | ₩16,168 | ₩16,275 | -2.40% | 26.2만 |
| 2026.10.07 | ₩16,595 | ₩16,822 | ₩16,528 | ₩16,688 | +0.56% | 18.3만 |
| 2026.10.06 | ₩16,875 | ₩16,942 | ₩16,728 | ₩16,795 | -0.47% | 21.6만 |
| 2026.10.05 | ₩16,688 | ₩16,928 | ₩16,435 | ₩16,768 | +0.48% | 35.7만 |
| 2026.10.02 | ₩16,768 | ₩16,848 | ₩16,335 | ₩16,688 | -0.48% | 48.7만 |
| 2026.10.01 | ₩16,422 | ₩16,675 | ₩16,328 | ₩16,555 | +0.81% | 64.4만 |
| 2026.09.30 | ₩17,009 | ₩17,009 | ₩16,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,462 |
| -3.22% |
| 50.7만 |
| 2026.09.29 | ₩17,089 | ₩17,255 | ₩16,768 | ₩17,035 | -0.31% | 40.8만 |
|---|
| 2026.09.28 | ₩17,342 | ₩17,369 | ₩16,835 | ₩17,022 | -1.85% | 59.7만 |
|---|
| 2026.09.25 | ₩17,782 | ₩17,956 | ₩17,369 | ₩17,409 | -2.10% | 34.2만 |
|---|
| 2026.09.24 | ₩17,195 | ₩17,749 | ₩17,195 | ₩17,609 | +2.40% | 31.8만 |
|---|
| 2026.09.23 | ₩17,342 | ₩17,589 | ₩17,209 | ₩17,369 | +0.15% | 19.1만 |
|---|
| 2026.09.22 | ₩17,929 | ₩17,956 | ₩17,382 | ₩17,395 | -2.98% | 37.8만 |
|---|
| 2026.09.21 | ₩17,489 | ₩17,969 | ₩17,275 | ₩17,889 | +2.29% | 23.7만 |
|---|
| 2026.09.18 | ₩17,742 | ₩17,789 | ₩17,153 | ₩17,389 | -1.99% | 40.7만 |
|---|
| 2026.09.17 | ₩17,876 | ₩17,876 | ₩17,555 | ₩17,716 | -0.90% | 28.2만 |
|---|
| 2026.09.16 | ₩17,902 | ₩17,942 | ₩17,395 | ₩17,569 | -1.86% | 19.2만 |
|---|
| 2026.09.15 | ₩18,222 | ₩18,249 | ₩17,635 | ₩17,676 | -3.00% | 23.7만 |
|---|
| 2026.09.14 | ₩18,009 | ₩18,623 | ₩17,996 | ₩18,222 | +1.19% | 31.1만 |
|---|
| 2026.09.11 | ₩18,689 | ₩18,689 | ₩18,089 | ₩18,156 | -2.86% | 36만 |
|---|
| 2026.09.10 | ₩18,009 | ₩18,903 | ₩17,969 | ₩18,503 | +2.74% | 33.7만 |
|---|
| 2026.09.09 | ₩18,743 | ₩18,783 | ₩18,276 | ₩18,302 | -2.35% | 38.2만 |
|---|
| 2026.09.08 | ₩18,863 | ₩18,969 | ₩18,649 | ₩18,823 | -0.21% | 34.7만 |
|---|
| 2026.09.04 | ₩18,996 | ₩19,130 | ₩18,543 | ₩18,823 | -0.91% | 42.3만 |
|---|
| 2026.09.03 | ₩18,276 | ₩19,143 | ₩18,262 | ₩19,036 | +4.16% | 77.9만 |
|---|
| 2026.09.02 | ₩17,489 | ₩18,276 | ₩17,449 | ₩18,129 | +3.66% | 64.7만 |
|---|
| 2026.09.01 | ₩17,649 | ₩17,782 | ₩17,289 | ₩17,449 | -1.13% | 86.3만 |
|---|
| 2026.08.31 | ₩17,876 | ₩18,076 | ₩17,696 | ₩17,889 | +0.07% | 35만 |
|---|
| 2026.08.28 | ₩18,129 | ₩18,322 | ₩17,916 | ₩17,929 | -1.10% | 24.7만 |
|---|
| 2026.08.27 | ₩18,156 | ₩18,282 | ₩17,876 | ₩18,102 | -0.29% | 31.6만 |
|---|
| 2026.08.26 | ₩18,516 | ₩18,676 | ₩17,862 | ₩18,156 | -1.95% | 56.5만 |
|---|
| 2026.08.25 | ₩18,009 | ₩18,569 | ₩17,942 | ₩18,516 | +2.81% | 32.1만 |
|---|
| 2026.08.24 | ₩17,542 | ₩18,009 | ₩17,542 | ₩17,836 | +1.67% | 24.5만 |
|---|
| 2026.08.21 | ₩17,275 | ₩17,696 | ₩17,235 | ₩17,676 | +2.32% | 23.7만 |
|---|
| 2026.08.20 | ₩17,022 | ₩17,142 | ₩16,882 | ₩17,102 | +0.47% | 23.7만 |
|---|
| 2026.08.19 | ₩17,315 | ₩17,409 | ₩17,115 | ₩17,155 | -0.92% | 18.3만 |
|---|
| 2026.08.18 | ₩17,262 | ₩17,475 | ₩17,195 | ₩17,209 | -0.31% | 22.8만 |
|---|
| 2026.08.17 | ₩17,595 | ₩17,622 | ₩17,355 | ₩17,502 | -0.53% | 14.8만 |
|---|
| 2026.08.14 | ₩17,622 | ₩17,716 | ₩17,529 | ₩17,662 | +0.23% | 15.5만 |
|---|
| 2026.08.13 | ₩17,849 | ₩17,916 | ₩17,442 | ₩17,569 | -1.57% | 21.5만 |
|---|
| 2026.08.12 | ₩17,676 | ₩17,856 | ₩17,493 | ₩17,742 | +0.38% | 22.1만 |
|---|
| 2026.08.11 | ₩17,649 | ₩17,782 | ₩17,235 | ₩17,475 | -0.98% | 29.5만 |
|---|
| 2026.08.10 | ₩17,742 | ₩17,822 | ₩17,515 | ₩17,582 | -0.90% | 20.6만 |
|---|
| 2026.08.07 | ₩17,836 | ₩18,169 | ₩17,769 | ₩17,849 | +0.07% | 21.6만 |
|---|
| 2026.08.06 | ₩17,742 | ₩18,196 | ₩17,555 | ₩17,836 | +0.53% | 49.4만 |
|---|
| 2026.08.05 | ₩18,089 | ₩18,289 | ₩17,635 | ₩17,635 | -2.51% | 50만 |
|---|
| 2026.08.04 | ₩18,343 | ₩18,476 | ₩17,996 | ₩18,383 | +0.22% | 46.1만 |
|---|
| 2026.08.03 | ₩18,316 | ₩18,516 | ₩17,982 | ₩18,249 | -0.36% | 42.1만 |
|---|
| 2026.07.31 | ₩18,569 | ₩18,956 | ₩17,902 | ₩18,089 | -2.59% | 144.5만 |
|---|
| 2026.07.30 | ₩17,635 | ₩18,809 | ₩17,635 | ₩18,703 | +6.05% | 65.7만 |
|---|
| 2026.07.29 | ₩18,089 | ₩18,369 | ₩17,315 | ₩17,502 | -3.24% | 58.4만 |
|---|
| 2026.07.28 | ₩18,089 | ₩18,423 | ₩17,856 | ₩18,089 | 0.00% | 41.8만 |
|---|
| 2026.07.27 | ₩18,276 | ₩18,529 | ₩17,916 | ₩18,216 | -0.33% | 22.5만 |
|---|
| 2026.07.24 | ₩18,316 | ₩18,529 | ₩17,802 | ₩17,876 | -2.40% | 26.8만 |
|---|
| 2026.07.23 | ₩18,343 | ₩18,436 | ₩18,009 | ₩18,209 | -0.73% | 45.2만 |
|---|
| 2026.07.22 | ₩19,036 | ₩19,164 | ₩18,436 | ₩18,529 | -2.66% | 27.5만 |
|---|
| 2026.07.21 | ₩18,516 | ₩19,170 | ₩18,496 | ₩18,969 | +2.45% | 26.5만 |
|---|
| 2026.07.20 | ₩18,956 | ₩19,116 | ₩18,383 | ₩18,409 | -2.89% | 48.9만 |
|---|
| 2026.07.17 | ₩19,076 | ₩19,476 | ₩18,836 | ₩18,956 | -0.63% | 31만 |
|---|
| 2026.07.16 | ₩20,183 | ₩20,183 | ₩19,156 | ₩19,290 | -4.43% | 72.8만 |
|---|
| 2026.07.15 | ₩20,157 | ₩20,454 | ₩20,103 | ₩20,117 | -0.20% | 32.8만 |
|---|
| 2026.07.14 | ₩20,317 | ₩20,677 | ₩20,103 | ₩20,157 | -0.79% | 36.1만 |
|---|
| 2026.07.13 | ₩20,410 | ₩20,570 | ₩19,977 | ₩20,117 | -1.44% | 43만 |
|---|
| 2026.07.10 | ₩20,797 | ₩20,824 | ₩20,344 | ₩20,384 | -1.99% | 27.8만 |
|---|
| 2026.07.09 | ₩20,984 | ₩20,984 | ₩20,464 | ₩20,490 | -2.35% | 31.4만 |
|---|
| 2026.07.08 | ₩20,504 | ₩21,073 | ₩20,464 | ₩20,770 | +1.30% | 38.4만 |
|---|
| 2026.07.07 | ₩21,477 | ₩21,742 | ₩20,877 | ₩20,904 | -2.67% | 79.2만 |
|---|
| 2026.07.06 | ₩21,117 | ₩22,078 | ₩20,784 | ₩21,531 | +1.96% | 173.1만 |
|---|
| 2026.07.02 | ₩21,477 | ₩21,511 | ₩20,384 | ₩20,917 | -2.61% | 149.1만 |
|---|
| 2026.07.01 | ₩21,344 | ₩21,424 | ₩20,650 | ₩21,224 | -0.56% | 165.1만 |
|---|
| 2026.06.30 | ₩20,650 | ₩21,624 | ₩20,605 | ₩21,571 | +4.46% | 127.8만 |
|---|
| 2026.06.29 | ₩19,747 | ₩20,810 | ₩19,610 | ₩20,530 | +3.97% | 66.2만 |
|---|
| 2026.06.26 | ₩19,943 | ₩20,597 | ₩19,663 | ₩19,677 | -1.34% | 129.1만 |
|---|
| 2026.06.25 | ₩19,356 | ₩20,010 | ₩19,103 | ₩19,983 | +3.24% | 77.7만 |
|---|
| 2026.06.24 | ₩19,076 | ₩19,463 | ₩18,943 | ₩19,370 | +1.54% | 102.3만 |
|---|
| 2026.06.23 | ₩18,409 | ₩19,556 | ₩18,369 | ₩19,316 | +4.93% | 76.1만 |
|---|
| 2026.06.22 | ₩18,889 | ₩19,035 | ₩18,609 | ₩18,703 | -0.99% | 80.1만 |
|---|
| 2026.06.18 | ₩18,676 | ₩18,916 | ₩18,596 | ₩18,889 | +1.14% | 71.9만 |
|---|
| 2026.06.17 | ₩18,676 | ₩18,976 | ₩18,429 | ₩18,543 | -0.71% | 38.7만 |
|---|
| 2026.06.16 | ₩18,676 | ₩18,969 | ₩18,356 | ₩18,649 | -0.14% | 61.2만 |
|---|
| 2026.06.15 | ₩18,676 | ₩19,196 | ₩18,329 | ₩18,343 | -1.79% | 72.6만 |
|---|
| 2026.06.12 | ₩18,276 | ₩18,383 | ₩18,156 | ₩18,182 | -0.51% | 15만 |
|---|
| 2026.06.11 | ₩17,769 | ₩18,663 | ₩17,689 | ₩18,329 | +3.15% | 39.9만 |
|---|
| 2026.06.10 | ₩17,969 | ₩18,224 | ₩17,742 | ₩17,742 | -1.26% | 19.2만 |
|---|
| 2026.06.09 | ₩18,142 | ₩18,529 | ₩17,689 | ₩18,156 | +0.07% | 49만 |
|---|
| 2026.06.08 | ₩18,116 | ₩18,463 | ₩17,902 | ₩18,142 | +0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩18,543 | ₩18,743 | ₩18,102 | ₩18,316 | -1.22% | 40.9만 |
|---|
| 2026.06.04 | ₩18,169 | ₩18,723 | ₩18,022 | ₩18,596 | +2.35% | 24.6만 |
|---|
| 2026.06.03 | ₩19,143 | ₩19,143 | ₩18,142 | ₩18,383 | -3.97% | 69.1만 |
|---|
| 2026.06.02 | ₩18,756 | ₩19,143 | ₩18,603 | ₩19,143 | +2.06% | 48.8만 |
|---|
| 2026.06.01 | ₩18,983 | ₩19,223 | ₩18,876 | ₩19,063 | +0.42% | 71.4만 |
|---|
| 2026.05.29 | ₩19,050 | ₩19,156 | ₩18,856 | ₩19,050 | 0.00% | 31.5만 |
|---|
| 2026.05.28 | ₩19,210 | ₩19,610 | ₩18,996 | ₩19,143 | -0.35% | 34.7만 |
|---|
| 2026.05.27 | ₩19,423 | ₩19,610 | ₩19,183 | ₩19,210 | -1.10% | 36.3만 |
|---|
| 2026.05.26 | ₩18,676 | ₩19,516 | ₩18,609 | ₩19,356 | +3.64% | 82.5만 |
|---|
| 2026.05.22 | ₩18,676 | ₩19,010 | ₩18,676 | ₩18,943 | +1.43% | 72.7만 |
|---|
| 2026.05.21 | ₩18,689 | ₩19,050 | ₩18,209 | ₩18,676 | -0.07% | 97.1만 |
|---|
| 2026.05.20 | ₩18,089 | ₩18,823 | ₩17,876 | ₩18,743 | +3.61% | 112.7만 |
|---|
| 2026.05.19 | ₩17,702 | ₩18,109 | ₩17,582 | ₩17,902 | +1.13% | 31만 |
|---|
| 2026.05.18 | ₩17,796 | ₩18,009 | ₩17,585 | ₩17,969 | +0.97% | 42.7만 |
|---|
| 2026.05.15 | ₩17,876 | ₩18,062 | ₩17,665 | ₩17,729 | -0.82% | 63만 |
|---|
| 2026.05.14 | ₩19,050 | ₩19,076 | ₩17,982 | ₩18,289 | -3.99% | 79.4만 |
|---|
| 2026.05.13 | ₩18,876 | ₩19,730 | ₩18,409 | ₩19,410 | +2.83% | 143.4만 |
|---|
| 2026.05.12 | ₩18,356 | ₩18,849 | ₩18,249 | ₩18,636 | +1.53% | 101.5만 |
|---|
| 2026.05.11 | ₩18,276 | ₩19,076 | ₩18,016 | ₩18,569 | +1.61% | 160.7만 |
|---|
| 2026.05.08 | ₩16,848 | ₩17,996 | ₩16,795 | ₩17,729 | +5.23% | 137.6만 |
|---|
| 2026.05.07 | ₩16,942 | ₩17,462 | ₩16,688 | ₩16,822 | -0.71% | 56.4만 |
|---|
| 2026.05.06 | ₩16,968 | ₩17,195 | ₩16,728 | ₩16,955 | -0.08% | 48.6만 |
|---|
| 2026.05.05 | ₩16,595 | ₩16,902 | ₩16,408 | ₩16,635 | +0.24% | 39만 |
|---|
| 2026.05.04 | ₩16,375 | ₩16,982 | ₩16,188 | ₩16,528 | +0.94% | 79.1만 |
|---|
| 2026.05.01 | ₩15,995 | ₩16,475 | ₩15,995 | ₩16,395 | +2.50% | 20.9만 |
|---|
| 2026.04.30 | ₩15,648 | ₩16,261 | ₩15,501 | ₩15,861 | +1.36% | 26.2만 |
|---|
| 2026.04.29 | ₩15,488 | ₩15,811 | ₩14,874 | ₩15,621 | +0.86% | 71.1만 |
|---|
| 2026.04.28 | ₩15,208 | ₩15,514 | ₩15,082 | ₩15,488 | +1.84% | 36.6만 |
|---|
| 2026.04.27 | ₩15,634 | ₩15,634 | ₩15,341 | ₩15,381 | -1.62% | 24.1만 |
|---|
| 2026.04.24 | ₩15,554 | ₩15,755 | ₩15,474 | ₩15,634 | +0.51% | 21.7만 |
|---|
| 2026.04.23 | ₩15,741 | ₩15,861 | ₩15,208 | ₩15,354 | -2.46% | 56.8만 |
|---|
| 2026.04.22 | ₩16,115 | ₩16,342 | ₩15,701 | ₩15,861 | -1.57% | 40.3만 |
|---|
| 2026.04.21 | ₩16,181 | ₩16,348 | ₩15,915 | ₩15,981 | -1.24% | 47.7만 |
|---|
| 2026.04.20 | ₩16,181 | ₩16,482 | ₩16,101 | ₩16,181 | 0.00% | 33.1만 |
|---|
| 2026.04.17 | ₩15,981 | ₩16,568 | ₩15,881 | ₩16,328 | +2.17% | 74.6만 |
|---|
| 2026.04.16 | ₩15,808 | ₩15,961 | ₩15,634 | ₩15,781 | -0.17% | 30.9만 |
|---|
| 2026.04.15 | ₩15,795 | ₩16,008 | ₩15,675 | ₩15,808 | +0.08% | 34.7만 |
|---|
| 2026.04.14 | ₩15,675 | ₩15,828 | ₩15,528 | ₩15,768 | +0.60% | 42만 |
|---|
| 2026.04.13 | ₩15,074 | ₩15,541 | ₩14,941 | ₩15,474 | +2.65% | 62.5만 |
|---|
| 2026.04.10 | ₩15,835 | ₩16,208 | ₩15,088 | ₩15,368 | -2.95% | 155만 |
|---|
| 2026.04.09 | ₩14,087 | ₩14,607 | ₩13,947 | ₩14,541 | +3.22% | 67만 |
|---|
| 2026.04.08 | ₩14,461 | ₩14,674 | ₩13,934 | ₩14,087 | -2.58% | 68.2만 |
|---|
| 2026.04.07 | ₩13,607 | ₩13,727 | ₩13,273 | ₩13,674 | +0.49% | 37.2만 |
|---|
| 2026.04.06 | ₩13,580 | ₩13,734 | ₩13,433 | ₩13,727 | +1.08% | 32.5만 |
|---|
| 2026.04.02 | ₩13,127 | ₩13,714 | ₩12,953 | ₩13,580 | +3.46% | 49.4만 |
|---|
| 2026.04.01 | ₩13,540 | ₩13,687 | ₩13,367 | ₩13,567 | +0.20% | 89.6만 |
|---|
| 2026.03.31 | ₩12,620 | ₩13,660 | ₩12,620 | ₩13,500 | +6.98% | 137.1만 |
|---|
| 2026.03.30 | ₩13,500 | ₩13,533 | ₩12,393 | ₩12,446 | -7.81% | 191.9만 |
|---|
| 2026.03.27 | ₩13,787 | ₩13,887 | ₩13,393 | ₩13,407 | -2.76% | 62.5만 |
|---|
| 2026.03.26 | ₩14,034 | ₩14,341 | ₩13,500 | ₩13,620 | -2.95% | 53.2만 |
|---|
| 2026.03.25 | ₩14,047 | ₩14,594 | ₩14,047 | ₩14,207 | +1.14% | 99.6만 |
|---|
| 2026.03.24 | ₩13,887 | ₩14,207 | ₩13,580 | ₩13,994 | +0.77% | 43.2만 |
|---|
| 2026.03.23 | ₩13,473 | ₩14,020 | ₩13,368 | ₩13,994 | +3.86% | 99.6만 |
|---|
| 2026.03.20 | ₩13,473 | ₩13,680 | ₩13,327 | ₩13,473 | 0.00% | 82.5만 |
|---|
| 2026.03.19 | ₩14,047 | ₩14,047 | ₩13,500 | ₩13,607 | -3.13% | 105.4만 |
|---|
| 2026.03.18 | ₩14,034 | ₩14,381 | ₩13,754 | ₩14,300 | +1.90% | 99.9만 |
|---|
| 2026.03.17 | ₩14,247 | ₩14,461 | ₩13,994 | ₩14,207 | -0.28% | 60만 |
|---|
| 2026.03.16 | ₩13,807 | ₩14,259 | ₩13,516 | ₩14,167 | +2.61% | 223.2만 |
|---|
| 2026.03.13 | ₩14,501 | ₩15,821 | ₩14,481 | ₩14,767 | +1.84% | 249.9만 |
|---|
| 2026.03.12 | ₩14,494 | ₩14,661 | ₩13,540 | ₩13,607 | -6.12% | 379.7만 |
|---|
| 2026.03.11 | ₩15,888 | ₩15,995 | ₩15,408 | ₩15,568 | -2.02% | 46.4만 |
|---|
| 2026.03.10 | ₩15,875 | ₩16,115 | ₩15,508 | ₩15,955 | +0.50% | 39.6만 |
|---|
| 2026.03.09 | ₩15,701 | ₩15,788 | ₩15,414 | ₩15,701 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩15,474 | ₩15,981 | ₩15,474 | ₩15,848 | +2.41% | 51.7만 |
|---|
| 2026.03.05 | ₩15,781 | ₩16,315 | ₩15,781 | ₩15,821 | +0.25% | 51.6만 |
|---|
| 2026.03.04 | ₩15,875 | ₩16,502 | ₩15,875 | ₩16,382 | +3.19% | 30.7만 |
|---|
| 2026.03.03 | ₩15,861 | ₩16,248 | ₩15,594 | ₩15,875 | +0.08% | 49.6만 |
|---|
| 2026.03.02 | ₩15,581 | ₩16,475 | ₩15,168 | ₩16,475 | +5.74% | 44.2만 |
|---|
| 2026.02.27 | ₩15,835 | ₩15,941 | ₩15,541 | ₩15,768 | -0.42% | 57.7만 |
|---|
| 2026.02.26 | ₩16,075 | ₩16,100 | ₩15,568 | ₩15,755 | -1.99% | 36.9만 |
|---|
| 2026.02.25 | ₩16,008 | ₩16,342 | ₩15,761 | ₩16,021 | +0.08% | 59.8만 |
|---|
| 2026.02.24 | ₩15,981 | ₩16,008 | ₩15,594 | ₩15,594 | -2.42% | 44만 |
|---|
| 2026.02.23 | ₩15,808 | ₩15,955 | ₩15,141 | ₩15,915 | +0.68% | 116.4만 |
|---|
| 2026.02.20 | ₩17,022 | ₩17,262 | ₩15,715 | ₩15,915 | -6.50% | 114.3만 |
|---|
| 2026.02.19 | ₩17,302 | ₩17,809 | ₩16,968 | ₩17,195 | -0.62% | 68.6만 |
|---|
| 2026.02.18 | ₩16,942 | ₩17,475 | ₩16,795 | ₩17,369 | +2.52% | 66.9만 |
|---|
| 2026.02.17 | ₩17,142 | ₩17,369 | ₩16,888 | ₩16,888 | -1.48% | 37만 |
|---|
| 2026.02.13 | ₩16,848 | ₩17,429 | ₩16,835 | ₩17,102 | +1.50% | 30.2만 |
|---|
| 2026.02.12 | ₩17,195 | ₩17,489 | ₩16,862 | ₩16,862 | -1.94% | 47.8만 |
|---|
| 2026.02.11 | ₩17,142 | ₩17,649 | ₩16,995 | ₩17,089 | -0.31% | 109만 |
|---|
| 2026.02.10 | ₩16,248 | ₩16,795 | ₩16,248 | ₩16,408 | +0.99% | 42.9만 |
|---|
| 2026.02.09 | ₩16,342 | ₩16,808 | ₩16,261 | ₩16,342 | 0.00% | 77.6만 |
|---|
| 2026.02.06 | ₩15,835 | ₩16,422 | ₩15,652 | ₩16,368 | +3.37% | 68.9만 |
|---|
| 2026.02.05 | ₩15,781 | ₩15,959 | ₩15,594 | ₩15,781 | 0.00% | 65.5만 |
|---|
| 2026.02.04 | ₩15,875 | ₩15,875 | ₩15,274 | ₩15,808 | -0.42% | 91만 |
|---|
| 2026.02.03 | ₩15,688 | ₩15,861 | ₩15,561 | ₩15,781 | +0.60% | 74.8만 |
|---|
| 2026.02.02 | ₩15,168 | ₩15,755 | ₩15,168 | ₩15,354 | +1.23% | 112.1만 |
|---|
| 2026.01.30 | ₩14,661 | ₩15,208 | ₩14,554 | ₩15,141 | +3.28% | 713.4만 |
|---|
| 2026.01.29 | ₩16,115 | ₩16,141 | ₩15,434 | ₩16,075 | -0.25% | 129.1만 |
|---|
| 2026.01.28 | ₩15,941 | ₩16,742 | ₩15,341 | ₩16,021 | +0.50% | 191.8만 |
|---|
| 2026.01.27 | ₩16,915 | ₩16,915 | ₩16,462 | ₩16,795 | -0.71% | 27.6만 |
|---|
| 2026.01.26 | ₩17,182 | ₩17,182 | ₩16,542 | ₩16,715 | -2.72% | 39.5만 |
|---|
| 2026.01.23 | ₩17,515 | ₩17,542 | ₩16,155 | ₩16,422 | -6.25% | 91.6만 |
|---|
| 2026.01.22 | ₩17,435 | ₩17,996 | ₩17,022 | ₩17,862 | +2.45% | 72.9만 |
|---|
| 2026.01.21 | ₩15,968 | ₩17,475 | ₩15,915 | ₩17,315 | +8.44% | 105만 |
|---|
| 2026.01.20 | ₩16,295 | ₩16,339 | ₩15,875 | ₩15,968 | -2.01% | 47.8만 |
|---|
| 2026.01.16 | ₩16,515 | ₩16,515 | ₩16,088 | ₩16,195 | -1.94% | 41.9만 |
|---|
| 2026.01.15 | ₩16,288 | ₩16,515 | ₩16,115 | ₩16,168 | -0.74% | 42만 |
|---|
| 2026.01.14 | ₩16,328 | ₩16,702 | ₩15,915 | ₩16,115 | -1.31% | 115.4만 |
|---|
| 2026.01.13 | ₩16,688 | ₩16,942 | ₩16,342 | ₩16,608 | -0.48% | 30.7만 |
|---|
| 2026.01.12 | ₩17,049 | ₩17,269 | ₩16,582 | ₩16,675 | -2.19% | 31.8만 |
|---|
| 2026.01.09 | ₩16,422 | ₩16,835 | ₩16,408 | ₩16,648 | +1.38% | 24.4만 |
|---|
| 2026.01.08 | ₩16,995 | ₩16,995 | ₩16,168 | ₩16,542 | -2.67% | 64.3만 |
|---|
| 2026.01.07 | ₩17,142 | ₩18,009 | ₩16,995 | ₩17,062 | -0.47% | 32.9만 |
|---|
| 2026.01.06 | ₩18,009 | ₩18,009 | ₩16,835 | ₩17,115 | -4.96% | 44.1만 |
|---|
| 2026.01.05 | ₩17,742 | ₩18,076 | ₩17,314 | ₩18,009 | +1.50% | 37.3만 |
|---|
| 2026.01.02 | ₩17,449 | ₩17,929 | ₩17,115 | ₩17,702 | +1.45% | 23.7만 |
|---|
| 2025.12.31 | ₩17,009 | ₩17,342 | ₩16,808 | ₩17,315 | +1.80% | 22.9만 |
|---|
| 2025.12.30 | ₩17,449 | ₩17,662 | ₩16,982 | ₩16,995 | -2.60% | 39.8만 |
|---|
| 2025.12.29 | ₩18,409 | ₩18,409 | ₩17,435 | ₩17,462 | -5.14% | 56만 |
|---|
| 2025.12.26 | ₩18,009 | ₩18,276 | ₩17,609 | ₩17,996 | -0.07% | 54만 |
|---|
| 2025.12.24 | ₩18,236 | ₩18,276 | ₩17,902 | ₩17,996 | -1.32% | 21.7만 |
|---|
| 2025.12.23 | ₩17,555 | ₩18,009 | ₩17,342 | ₩17,929 | +2.13% | 26.3만 |
|---|
| 2025.12.22 | ₩18,316 | ₩18,316 | ₩17,435 | ₩17,489 | -4.52% | 39.3만 |
|---|
| 2025.12.19 | ₩18,116 | ₩18,663 | ₩17,916 | ₩18,142 | +0.15% | 64.2만 |
|---|
| 2025.12.18 | ₩19,610 | ₩19,677 | ₩18,516 | ₩18,529 | -5.51% | 46.5만 |
|---|
| 2025.12.17 | ₩20,130 | ₩20,210 | ₩19,479 | ₩19,797 | -1.66% | 73.1만 |
|---|
| 2025.12.16 | ₩20,077 | ₩20,410 | ₩19,623 | ₩20,143 | +0.33% | 66.6만 |
|---|
| 2025.12.15 | ₩20,223 | ₩20,339 | ₩18,809 | ₩19,703 | -2.57% | 77.6만 |
|---|
| 2025.12.12 | ₩19,890 | ₩20,143 | ₩19,530 | ₩20,023 | +0.67% | 115만 |
|---|
| 2025.12.11 | ₩19,476 | ₩19,930 | ₩19,010 | ₩19,837 | +1.85% | 66.2만 |
|---|
| 2025.12.10 | ₩18,989 | ₩19,476 | ₩18,989 | ₩19,236 | +1.30% | 41.9만 |
|---|
| 2025.12.09 | ₩18,636 | ₩19,223 | ₩18,302 | ₩19,050 | +2.22% | 37.2만 |
|---|
| 2025.12.08 | ₩18,276 | ₩18,829 | ₩18,076 | ₩18,783 | +2.77% | 53.7만 |
|---|
| 2025.12.05 | ₩18,302 | ₩18,756 | ₩18,156 | ₩18,543 | +1.31% | 47.3만 |
|---|
| 2025.12.04 | ₩17,996 | ₩18,609 | ₩17,569 | ₩18,302 | +1.70% | 55만 |
|---|
| 2025.12.03 | ₩17,982 | ₩18,289 | ₩17,342 | ₩18,276 | +1.63% | 72.5만 |
|---|
| 2025.12.02 | ₩18,456 | ₩19,050 | ₩17,649 | ₩18,649 | +1.05% | 61.3만 |
|---|
| 2025.12.01 | ₩18,623 | ₩18,669 | ₩17,756 | ₩18,156 | -2.51% | 59만 |
|---|
| 2025.11.28 | ₩19,076 | ₩19,943 | ₩18,543 | ₩18,903 | -0.91% | 76.1만 |
|---|
| 2025.11.26 | ₩18,729 | ₩19,196 | ₩17,676 | ₩19,076 | +1.85% | 129만 |
|---|
| 2025.11.25 | ₩19,303 | ₩19,743 | ₩17,529 | ₩19,356 | +0.28% | 192.4만 |
|---|
| 2025.11.24 | ₩18,676 | ₩19,210 | ₩17,475 | ₩18,182 | -2.64% | 232만 |
|---|
| 2025.11.21 | ₩15,608 | ₩17,475 | ₩15,448 | ₩17,249 | +10.51% | 145.9만 |
|---|
| 2025.11.20 | ₩16,408 | ₩17,182 | ₩15,274 | ₩15,368 | -6.34% | 99.5만 |
|---|
| 2025.11.19 | ₩16,355 | ₩16,595 | ₩15,735 | ₩16,261 | -0.57% | 127.7만 |
|---|
| 2025.11.18 | ₩14,581 | ₩15,001 | ₩14,443 | ₩14,954 | +2.56% | 28.8만 |
|---|
| 2025.11.17 | ₩15,181 | ₩15,181 | ₩14,514 | ₩14,714 | -3.08% | 38.8만 |
|---|
| 2025.11.14 | ₩15,008 | ₩15,481 | ₩14,661 | ₩15,181 | +1.16% | 59.7만 |
|---|
| 2025.11.13 | ₩16,475 | ₩16,475 | ₩15,421 | ₩15,474 | -6.07% | 60.1만 |
|---|
| 2025.11.12 | ₩16,848 | ₩16,968 | ₩16,035 | ₩16,395 | -2.69% | 27.8만 |
|---|
| 2025.11.11 | ₩17,049 | ₩17,182 | ₩16,502 | ₩17,009 | -0.23% | 28.2만 |
|---|
| 2025.11.10 | ₩17,115 | ₩17,629 | ₩16,822 | ₩17,369 | +1.48% | 40.4만 |
|---|
| 2025.11.07 | ₩17,049 | ₩17,302 | ₩15,875 | ₩16,221 | -4.85% | 89.6만 |
|---|
| 2025.11.06 | ₩17,742 | ₩17,869 | ₩17,195 | ₩17,475 | -1.50% | 33.2만 |
|---|
| 2025.11.05 | ₩17,689 | ₩18,343 | ₩17,689 | ₩17,876 | +1.06% | 18.3만 |
|---|
| 2025.11.04 | ₩17,849 | ₩18,152 | ₩17,542 | ₩17,876 | +0.15% | 29.3만 |
|---|
| 2025.11.03 | ₩18,809 | ₩18,889 | ₩18,289 | ₩18,503 | -1.63% | 25.2만 |
|---|
| 2025.10.31 | ₩18,009 | ₩19,063 | ₩18,009 | ₩18,863 | +4.74% | 56.7만 |
|---|
| 2025.10.30 | ₩18,116 | ₩18,142 | ₩17,609 | ₩17,956 | -0.88% | 30.7만 |
|---|
| 2025.10.29 | ₩17,369 | ₩18,343 | ₩17,342 | ₩18,142 | +4.45% | 28.5만 |
|---|
| 2025.10.28 | ₩17,369 | ₩17,742 | ₩17,262 | ₩17,435 | +0.38% | 22만 |
|---|
| 2025.10.27 | ₩17,876 | ₩18,116 | ₩16,988 | ₩17,622 | -1.42% | 34.9만 |
|---|
| 2025.10.24 | ₩18,262 | ₩18,463 | ₩17,529 | ₩17,782 | -2.63% | 33.2만 |
|---|
| 2025.10.23 | ₩17,062 | ₩18,049 | ₩16,675 | ₩17,676 | +3.60% | 43.3만 |
|---|
| 2025.10.22 | ₩16,915 | ₩17,102 | ₩16,181 | ₩17,102 | +1.10% | 67.6만 |
|---|
| 2025.10.21 | ₩18,343 | ₩18,903 | ₩16,942 | ₩16,982 | -7.42% | 76.4만 |
|---|
| 2025.10.20 | ₩18,116 | ₩18,396 | ₩17,509 | ₩18,062 | -0.29% | 53.3만 |
|---|
| 2025.10.17 | ₩17,662 | ₩18,489 | ₩17,049 | ₩18,289 | +3.55% | 166.2만 |
|---|
| 2025.10.16 | ₩17,262 | ₩18,823 | ₩17,195 | ₩18,583 | +7.65% | 188.2만 |
|---|
| 2025.10.15 | ₩16,181 | ₩17,462 | ₩16,181 | ₩16,995 | +5.03% | 65.6만 |
|---|
| 2025.10.14 | ₩16,021 | ₩16,595 | ₩15,634 | ₩16,275 | +1.58% | 63만 |
|---|
| 2025.10.13 | ₩15,968 | ₩16,648 | ₩15,808 | ₩16,528 | +3.51% | 27.2만 |
|---|
| 2025.10.10 | ₩16,155 | ₩16,862 | ₩15,715 | ₩15,981 | -1.07% | 77.6만 |
|---|